Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.74 | 25.74 | 25.62 | 25.71 | 63,545 | +0.05(+0.21%) |
May 28, 2020 | 25.68 | 25.72 | 25.65 | 25.66 | 53,392 | -0.04(-0.17%) |
May 27, 2020 | 25.65 | 27.68 | 25.62 | 25.70 | 99,547 | +0.02(+0.08%) |
May 26, 2020 | 25.65 | 25.69 | 25.60 | 25.68 | 23,952 | +0.05(+0.20%) |
May 22, 2020 | 25.61 | 25.65 | 25.56 | 25.63 | 48,277 | +0.02(+0.08%) |
May 21, 2020 | 25.58 | 25.65 | 25.56 | 25.61 | 42,690 | +0.03(+0.11%) |
May 20, 2020 | 25.58 | 25.59 | 25.50 | 25.58 | 18,444 | +0.05(+0.19%) |
May 19, 2020 | 25.49 | 25.57 | 25.46 | 25.53 | 22,865 | +0.05(+0.19%) |
May 18, 2020 | 25.45 | 25.51 | 25.42 | 25.49 | 11,623 | +0.06(+0.23%) |
May 15, 2020 | 25.47 | 25.50 | 25.42 | 25.43 | 16,092 | -0.08(-0.30%) |
May 14, 2020 | 25.45 | 25.51 | 25.41 | 25.50 | 144,625 | +0.06(+0.25%) |
May 13, 2020 | 25.45 | 25.48 | 25.41 | 25.44 | 39,687 | +0.00(+0.02%) |
May 12, 2020 | 25.41 | 25.45 | 25.40 | 25.44 | 30,474 | +0.02(+0.10%) |
May 11, 2020 | 25.41 | 25.45 | 25.35 | 25.41 | 22,756 | +0.04(+0.15%) |
May 08, 2020 | 25.32 | 25.40 | 25.28 | 25.37 | 34,145 | +0.06(+0.25%) |
May 07, 2020 | 25.33 | 25.35 | 25.25 | 25.31 | 15,633 | +0.03(+0.13%) |
May 06, 2020 | 25.29 | 25.31 | 25.21 | 25.28 | 44,170 | +0.02(+0.10%) |
May 05, 2020 | 25.29 | 25.29 | 25.14 | 25.25 | 107,370 | -0.01(-0.04%) |
May 04, 2020 | 25.15 | 25.28 | 25.14 | 25.26 | 28,387 | +0.06(+0.23%) |
May 01, 2020 | 25.22 | 25.22 | 25.12 | 25.20 | 31,978 | +0.05(+0.20%) |
Apr 30, 2020 | 25.16 | 25.25 | 25.12 | 25.15 | 29,995 | -0.07(-0.27%) |
Apr 29, 2020 | 25.12 | 25.23 | 25.12 | 25.22 | 30,265 | +0.02(+0.08%) |
Apr 28, 2020 | 25.10 | 25.25 | 25.10 | 25.20 | 26,603 | -0.00(-0.02%) |
Apr 27, 2020 | 25.20 | 25.33 | 25.12 | 25.21 | 37,627 | -0.06(-0.25%) |
Apr 24, 2020 | 25.23 | 25.27 | 25.12 | 25.27 | 57,944 | -0.03(-0.11%) |
Apr 23, 2020 | 25.30 | 25.30 | 25.18 | 25.30 | 18,865 | +0.02(+0.08%) |
Apr 22, 2020 | 25.15 | 25.33 | 25.15 | 25.28 | 46,716 | +0.04(+0.15%) |
Apr 21, 2020 | 25.26 | 25.32 | 25.19 | 25.24 | 44,365 | -0.08(-0.32%) |
Apr 20, 2020 | 25.17 | 25.33 | 25.13 | 25.32 | 38,046 | +0.12(+0.47%) |
Apr 17, 2020 | 25.17 | 25.29 | 25.17 | 25.20 | 31,399 | -0.04(-0.15%) |
Apr 16, 2020 | 25.16 | 25.31 | 25.16 | 25.24 | 48,081 | +0.04(+0.15%) |
Apr 15, 2020 | 25.15 | 25.28 | 25.04 | 25.20 | 51,678 | +0.00(+0.00%) |
Apr 14, 2020 | 25.15 | 25.31 | 25.15 | 25.20 | 30,487 | +0.00(+0.00%) |
Apr 13, 2020 | 25.30 | 25.32 | 24.99 | 25.20 | 64,420 | +0.00(+0.00%) |
Apr 09, 2020 | 25.20 | 25.33 | 25.07 | 25.20 | 61,249 | -0.01(-0.04%) |
Apr 08, 2020 | 25.18 | 25.21 | 25.08 | 25.21 | 50,598 | +0.07(+0.27%) |
Apr 07, 2020 | 25.42 | 25.42 | 25.10 | 25.14 | 40,090 | +0.25(+1.01%) |
Apr 06, 2020 | 24.87 | 25.13 | 24.87 | 24.89 | 35,559 | +0.10(+0.39%) |
Apr 03, 2020 | 25.06 | 25.09 | 24.80 | 24.80 | 58,563 | -0.15(-0.62%) |
Apr 02, 2020 | 24.97 | 24.97 | 24.76 | 24.95 | 40,733 | +0.15(+0.59%) |
Apr 01, 2020 | 25.02 | 25.16 | 24.80 | 24.80 | 103,768 | -0.35(-1.38%) |
Mar 31, 2020 | 25.14 | 25.23 | 25.04 | 25.15 | 121,120 | +0.09(+0.35%) |
Mar 30, 2020 | 25.05 | 25.23 | 25.04 | 25.06 | 74,662 | -0.17(-0.69%) |
Mar 27, 2020 | 25.07 | 25.28 | 25.01 | 25.24 | 64,635 | +0.05(+0.19%) |
Mar 26, 2020 | 24.97 | 25.19 | 24.97 | 25.19 | 517,928 | +0.40(+1.60%) |
Mar 25, 2020 | 24.58 | 24.96 | 24.50 | 24.79 | 136,706 | +0.18(+0.75%) |
Mar 24, 2020 | 24.02 | 24.61 | 24.02 | 24.61 | 107,583 | +0.66(+2.75%) |
Mar 23, 2020 | 24.05 | 24.40 | 23.86 | 23.95 | 118,883 | -0.32(-1.31%) |
Mar 20, 2020 | 24.03 | 24.37 | 23.76 | 24.27 | 82,009 | -0.20(-0.83%) |
Mar 19, 2020 | 24.47 | 24.69 | 23.68 | 24.47 | 148,088 | -0.13(-0.51%) |
Mar 18, 2020 | 24.65 | 24.82 | 24.58 | 24.60 | 125,649 | -0.29(-1.17%) |
Mar 17, 2020 | 25.09 | 25.09 | 24.88 | 24.89 | 91,697 | -0.14(-0.54%) |
Mar 16, 2020 | 25.18 | 25.18 | 24.83 | 25.02 | 111,458 | -0.06(-0.25%) |
Mar 13, 2020 | 25.25 | 25.25 | 25.06 | 25.09 | 111,690 | +0.14(+0.56%) |
Mar 12, 2020 | 25.25 | 25.25 | 24.86 | 24.95 | 150,456 | -0.45(-1.76%) |
Mar 11, 2020 | 25.50 | 25.50 | 25.38 | 25.40 | 28,270 | -0.11(-0.44%) |
Mar 10, 2020 | 25.62 | 25.62 | 25.49 | 25.51 | 53,013 | -0.10(-0.40%) |
Mar 09, 2020 | 25.59 | 25.65 | 25.56 | 25.61 | 36,407 | +0.05(+0.21%) |
Mar 06, 2020 | 25.56 | 25.56 | 25.49 | 25.56 | 54,914 | +0.04(+0.15%) |
Mar 05, 2020 | 25.53 | 25.53 | 25.49 | 25.52 | 16,116 | +0.03(+0.11%) |
Mar 04, 2020 | 25.47 | 25.51 | 25.47 | 25.49 | 28,128 | -0.01(-0.04%) |
Mar 03, 2020 | 25.46 | 25.50 | 25.45 | 25.50 | 31,459 | +0.05(+0.19%) |